Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 0.836 | 0.838 | 0.812 | 0.815 | 0.815 | -0.024 (-2.86%) | 1,309,966,490 |
13 Oct 2023 | CNY | 0.833 | 0.844 | 0.831 | 0.839 | 0.839 | -0.001 (-0.12%) | 1,052,504,120 |
12 Oct 2023 | CNY | 0.837 | 0.842 | 0.827 | 0.84 | 0.84 | +0.005 (+0.60%) | 1,207,185,470 |
11 Oct 2023 | CNY | 0.823 | 0.838 | 0.82 | 0.835 | 0.835 | +0.013 (+1.58%) | 1,591,668,150 |
10 Oct 2023 | CNY | 0.816 | 0.828 | 0.815 | 0.822 | 0.822 | +0.007 (+0.86%) | 1,355,824,500 |
9 Oct 2023 | CNY | 0.806 | 0.819 | 0.803 | 0.815 | 0.815 | +0.005 (+0.62%) | 1,094,566,180 |
28 Sep 2023 | CNY | 0.801 | 0.814 | 0.796 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,238,420,590 |
27 Sep 2023 | CNY | 0.797 | 0.809 | 0.797 | 0.8 | 0.8 | 0.0 (0.0%) | 989,704,710 |
26 Sep 2023 | CNY | 0.805 | 0.809 | 0.798 | 0.8 | 0.8 | -0.007 (-0.87%) | 959,522,640 |
25 Sep 2023 | CNY | 0.815 | 0.815 | 0.806 | 0.807 | 0.807 | -0.008 (-0.98%) | 916,105,390 |
22 Sep 2023 | CNY | 0.795 | 0.816 | 0.793 | 0.815 | 0.815 | +0.017 (+2.13%) | 1,361,379,320 |
21 Sep 2023 | CNY | 0.797 | 0.804 | 0.794 | 0.798 | 0.798 | -0.002 (-0.25%) | 945,589,630 |
20 Sep 2023 | CNY | 0.809 | 0.816 | 0.799 | 0.8 | 0.8 | -0.011 (-1.36%) | 978,378,500 |
19 Sep 2023 | CNY | 0.815 | 0.819 | 0.802 | 0.811 | 0.811 | -0.004 (-0.49%) | 1,408,773,200 |
18 Sep 2023 | CNY | 0.824 | 0.826 | 0.813 | 0.815 | 0.815 | -0.014 (-1.69%) | 1,274,174,820 |
15 Sep 2023 | CNY | 0.822 | 0.842 | 0.811 | 0.829 | 0.829 | +0.011 (+1.34%) | 1,749,932,130 |
14 Sep 2023 | CNY | 0.829 | 0.831 | 0.814 | 0.818 | 0.818 | -0.012 (-1.45%) | 1,411,130,230 |
13 Sep 2023 | CNY | 0.837 | 0.845 | 0.822 | 0.83 | 0.83 | -0.009 (-1.07%) | 1,713,865,350 |
12 Sep 2023 | CNY | 0.846 | 0.85 | 0.838 | 0.839 | 0.839 | -0.009 (-1.06%) | 1,035,210,420 |
11 Sep 2023 | CNY | 0.846 | 0.856 | 0.841 | 0.848 | 0.848 | +0.002 (+0.24%) | 1,319,779,530 |
8 Sep 2023 | CNY | 0.832 | 0.854 | 0.832 | 0.846 | 0.846 | +0.008 (+0.95%) | 1,638,681,170 |
7 Sep 2023 | CNY | 0.865 | 0.866 | 0.838 | 0.838 | 0.838 | -0.033 (-3.79%) | 2,144,258,700 |
6 Sep 2023 | CNY | 0.844 | 0.874 | 0.842 | 0.871 | 0.871 | +0.023 (+2.71%) | 2,458,894,260 |
5 Sep 2023 | CNY | 0.852 | 0.864 | 0.845 | 0.848 | 0.848 | -0.002 (-0.24%) | 2,031,861,940 |
4 Sep 2023 | CNY | 0.841 | 0.851 | 0.834 | 0.85 | 0.85 | +0.012 (+1.43%) | 1,478,366,270 |
1 Sep 2023 | CNY | 0.846 | 0.854 | 0.831 | 0.838 | 0.838 | -0.006 (-0.71%) | 1,299,799,040 |
31 Aug 2023 | CNY | 0.83 | 0.849 | 0.827 | 0.844 | 0.844 | +0.008 (+0.96%) | 1,829,867,970 |
30 Aug 2023 | CNY | 0.827 | 0.849 | 0.824 | 0.836 | 0.836 | +0.023 (+2.83%) | 3,136,186,700 |
29 Aug 2023 | CNY | 0.778 | 0.816 | 0.778 | 0.813 | 0.813 | +0.031 (+3.96%) | 2,284,573,400 |
28 Aug 2023 | CNY | 0.824 | 0.827 | 0.779 | 0.782 | 0.782 | +0.004 (+0.51%) | 1,801,964,130 |